Skip to main content

Blink Charging Company (NQ: BLNK )

13.23 +0.15 (+1.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 13.13 13.30 12.95 13.23 290,969 +0.15(+1.15%)
Nov 23, 2022 12.90 13.46 12.84 13.08 990,858 +0.17(+1.32%)
Nov 22, 2022 12.98 13.20 12.57 12.91 852,915 -0.08(-0.62%)
Nov 21, 2022 13.85 13.88 12.78 12.99 1,048,101 -1.03(-7.35%)
Nov 18, 2022 14.32 14.32 13.74 14.02 1,877,388 +0.15(+1.08%)
Nov 17, 2022 13.75 13.89 13.36 13.87 776,219 -0.18(-1.28%)
Nov 16, 2022 14.52 14.53 13.77 14.05 920,133 -0.66(-4.49%)
Nov 15, 2022 15.23 15.42 14.47 14.71 1,203,465 +0.10(+0.68%)
Nov 14, 2022 14.95 15.22 13.79 14.61 1,428,882 -0.22(-1.48%)
Nov 11, 2022 13.85 15.15 13.32 14.83 1,654,212 +1.30(+9.61%)
Nov 10, 2022 12.65 13.93 12.44 13.53 2,082,941 +1.68(+14.18%)
Nov 09, 2022 12.22 13.62 11.70 11.85 2,168,266 -0.45(-3.66%)
Nov 08, 2022 12.66 12.69 11.86 12.30 1,373,745 -0.22(-1.76%)
Nov 07, 2022 13.49 13.66 12.26 12.52 1,259,911 -0.85(-6.36%)
Nov 04, 2022 14.06 14.22 13.10 13.37 1,513,643 -0.33(-2.41%)
Nov 03, 2022 13.53 14.19 13.50 13.70 762,156 -0.07(-0.51%)
Nov 02, 2022 14.41 13.77 13.77 885,239 -0.69(-4.77%)
Nov 01, 2022 15.27 15.57 14.30 14.46 885,111 -0.34(-2.30%)
Oct 31, 2022 14.50 15.01 14.21 14.80 1,003,320 +0.33(+2.28%)
Oct 28, 2022 14.43 14.69 13.78 14.47 880,495 +0.03(+0.21%)
Oct 27, 2022 15.00 15.15 14.35 14.44 742,800 -0.47(-3.15%)
Oct 26, 2022 14.47 15.67 14.33 14.91 1,273,502 +0.36(+2.47%)
Oct 25, 2022 13.25 15.28 13.24 14.55 1,847,807 +1.26(+9.48%)
Oct 24, 2022 13.63 13.64 12.66 13.29 1,248,906 -0.32(-2.35%)
Oct 21, 2022 13.58 13.61 13.06 13.61 1,161,927 -0.04(-0.29%)
Oct 20, 2022 13.92 14.42 13.59 13.65 787,586 -0.27(-1.94%)
Oct 19, 2022 14.41 14.59 13.68 13.92 795,046 -0.71(-4.85%)
Oct 18, 2022 15.21 15.38 14.36 14.63 704,249 +0.10(+0.69%)
Oct 17, 2022 14.63 15.21 14.51 14.53 823,433 +0.17(+1.18%)
Oct 14, 2022 15.46 15.75 14.24 14.36 971,338 -1.10(-7.12%)
Oct 13, 2022 14.01 15.85 13.53 15.46 1,537,889 +0.87(+5.96%)
Oct 12, 2022 14.85 14.97 14.16 14.59 673,926 -0.24(-1.62%)
Oct 11, 2022 14.87 15.27 14.36 14.83 905,003 -0.31(-2.05%)
Oct 10, 2022 15.57 15.76 14.79 15.14 826,373 -0.37(-2.39%)
Oct 07, 2022 16.13 16.13 14.98 15.51 1,299,525 -0.81(-4.96%)
Oct 06, 2022 16.72 17.43 16.26 16.32 992,309 -0.59(-3.49%)
Oct 05, 2022 17.75 17.75 16.13 16.91 1,729,752 -1.07(-5.95%)
Oct 04, 2022 18.08 18.47 17.73 17.98 1,008,303 +0.44(+2.51%)
Oct 03, 2022 18.00 18.00 17.21 17.54 866,008 -0.18(-1.02%)
Sep 30, 2022 18.09 18.80 17.67 17.72 715,139 -0.56(-3.06%)
Sep 29, 2022 19.06 19.06 17.69 18.28 924,836 -1.08(-5.58%)
Sep 28, 2022 18.31 19.60 18.00 19.36 782,976 +1.15(+6.32%)
Sep 27, 2022 17.86 18.53 17.63 18.21 844,475 +0.66(+3.76%)
Sep 26, 2022 17.76 18.67 17.40 17.55 804,918 -0.46(-2.55%)
Sep 23, 2022 17.92 18.43 17.70 18.01 771,267 -0.62(-3.33%)
Sep 22, 2022 19.96 20.04 17.89 18.63 1,403,421 -1.33(-6.66%)
Sep 21, 2022 20.22 20.96 19.79 19.96 836,588 -0.24(-1.19%)
Sep 20, 2022 21.45 21.80 19.92 20.20 926,858 -1.60(-7.34%)
Sep 19, 2022 21.79 22.35 21.55 21.80 849,865 -0.25(-1.13%)
Sep 16, 2022 22.41 22.50 21.02 22.05 2,202,179 -1.18(-5.08%)
Sep 15, 2022 22.81 24.23 22.49 23.23 2,007,590 +0.59(+2.61%)
Sep 14, 2022 21.68 22.64 20.95 22.64 1,030,201 +1.11(+5.16%)
Sep 13, 2022 21.40 22.33 21.12 21.53 819,111 -1.11(-4.90%)
Sep 12, 2022 21.84 22.65 21.37 22.64 769,248 +0.81(+3.71%)
Sep 09, 2022 21.77 22.20 21.45 21.83 962,301 +0.43(+2.01%)
Sep 08, 2022 19.90 21.45 19.77 21.40 673,284 +1.06(+5.21%)
Sep 07, 2022 19.35 20.71 19.31 20.34 674,741 +0.92(+4.74%)
Sep 06, 2022 19.50 19.68 19.01 19.42 686,640 -0.13(-0.66%)
Sep 02, 2022 20.28 20.47 19.41 19.55 555,995 -0.59(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.